ETR:3E2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	68.80	69.10	68.78	68.89	-	-1.19%	-
Aug 21, 2026	69.34	70.16	69.34	69.72	69.72	0.17%	103
Aug 20, 2026	69.44	69.60	69.44	69.60	69.60	-0.40%	49
Aug 19, 2026	70.00	70.28	69.88	69.88	69.88	-0.34%	4
Aug 18, 2026	70.12	70.12	70.12	70.12	70.12	2.54%	-
Aug 17, 2026	70.64	70.64	68.38	68.38	68.38	-1.64%	62
Aug 14, 2026	69.62	69.62	69.52	69.52	69.52	0.17%	6
Aug 13, 2026	69.56	69.56	69.40	69.40	69.40	1.23%	12
Aug 12, 2026	68.56	68.56	68.56	68.56	68.56	-0.70%	-
Aug 11, 2026	70.24	70.24	68.16	69.04	69.04	-6.42%	84
Aug 7, 2026	73.92	73.92	73.78	73.78	73.78	7.05%	12
Aug 6, 2026	68.04	68.92	68.04	68.92	68.92	-6.28%	142
Aug 5, 2026	75.84	76.18	73.38	73.54	73.54	3.08%	950
Aug 4, 2026	71.36	71.36	71.34	71.34	71.34	-4.83%	256
Jul 31, 2026	72.56	74.96	72.56	74.96	74.96	3.65%	54
Jul 30, 2026	74.62	74.62	72.32	72.32	72.32	-3.60%	156
Jul 29, 2026	75.00	75.44	74.62	75.02	75.02	-0.85%	278
Jul 28, 2026	74.54	75.66	74.54	75.66	75.66	7.93%	52
Jul 27, 2026	70.10	70.10	70.10	70.10	70.10	-1.66%	10
Jul 24, 2026	71.28	71.28	71.28	71.28	71.28	-0.92%	-
Jul 22, 2026	71.94	71.94	71.94	71.94	71.94	0.17%	-
Jul 21, 2026	71.96	71.96	71.82	71.82	71.82	-3.57%	8
Jul 20, 2026	74.48	74.48	74.48	74.48	74.48	2.82%	-
Jul 17, 2026	73.32	73.32	72.44	72.44	72.44	1.34%	372
Jul 16, 2026	73.78	73.78	71.48	71.48	71.48	0.70%	194
Jul 14, 2026	70.92	70.98	70.92	70.98	70.98	5.91%	170
Jul 9, 2026	67.38	67.40	67.02	67.02	67.02	1.67%	625
Jul 8, 2026	67.04	67.04	65.92	65.92	65.92	-1.23%	1
Jul 7, 2026	66.74	66.74	66.74	66.74	66.74	0.42%	-
Jul 6, 2026	66.46	66.46	66.46	66.46	66.46	-0.95%	-
Jul 3, 2026	67.10	67.10	67.10	67.10	67.10	1.39%	-
Jul 2, 2026	65.52	66.18	65.52	66.18	66.18	-1.34%	79
Jul 1, 2026	67.08	67.08	67.08	67.08	67.08	-0.59%	-
Jun 30, 2026	69.00	69.00	67.48	67.48	67.48	-2.51%	29
Jun 29, 2026	69.24	69.24	69.08	69.22	69.22	1.14%	61
Jun 26, 2026	66.96	68.44	66.96	68.44	68.44	0.29%	218
Jun 25, 2026	68.34	68.34	68.24	68.24	68.24	11.18%	293
Jun 23, 2026	61.38	61.38	61.38	61.38	61.38	-4.33%	30
Jun 22, 2026	64.70	64.70	64.16	64.16	64.16	0.25%	73
Jun 18, 2026	63.94	64.00	63.94	64.00	64.00	3.19%	190
Jun 16, 2026	62.02	62.02	62.02	62.02	62.02	-	12
Jun 15, 2026	61.80	62.02	61.80	62.02	62.02	4.10%	360
Jun 12, 2026	59.58	59.58	59.58	59.58	59.58	0.51%	-
Jun 11, 2026	59.28	59.28	59.28	59.28	59.28	-0.54%	-
Jun 10, 2026	59.60	59.60	59.60	59.60	59.60	1.64%	-
Jun 9, 2026	58.64	58.64	58.64	58.64	58.64	0.51%	-
Jun 8, 2026	57.60	58.34	57.60	58.34	58.34	-0.24%	5
Jun 5, 2026	57.44	58.62	57.00	58.48	58.48	-	200
Jun 4, 2026	58.48	58.48	58.48	58.48	58.48	-1.15%	-
Jun 3, 2026	59.80	59.80	59.16	59.16	59.16	-1.43%	176